Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 71.41 | 71.65 | 69.95 | 69.95 | 7,695,717 | -1.37(-1.92%) |
Nov 27, 2015 | 71.42 | 71.83 | 71.28 | 71.32 | 1,470,481 | -0.08(-0.11%) |
Nov 25, 2015 | 71.52 | 71.40 | 71.40 | 71.40 | 2,966,642 | -0.12(-0.17%) |
Nov 24, 2015 | 71.24 | 71.89 | 70.81 | 71.52 | 4,024,265 | -0.73(-1.01%) |
Nov 23, 2015 | 72.05 | 72.40 | 71.72 | 72.25 | 4,727,126 | +0.23(+0.32%) |
Nov 20, 2015 | 71.88 | 72.90 | 71.72 | 72.02 | 4,986,379 | +0.64(+0.90%) |
Nov 19, 2015 | 70.94 | 71.52 | 70.53 | 71.38 | 3,701,649 | +0.06(+0.08%) |
Nov 18, 2015 | 69.48 | 71.41 | 69.39 | 71.32 | 4,593,543 | +2.00(+2.89%) |
Nov 17, 2015 | 69.00 | 70.28 | 68.75 | 69.32 | 3,533,047 | +0.06(+0.09%) |
Nov 16, 2015 | 68.21 | 69.28 | 68.19 | 69.26 | 3,883,214 | +1.43(+2.11%) |
Nov 13, 2015 | 67.92 | 68.44 | 67.51 | 67.83 | 4,267,531 | -0.26(-0.39%) |
Nov 12, 2015 | 68.68 | 68.86 | 68.04 | 68.09 | 4,278,423 | -0.72(-1.04%) |
Nov 11, 2015 | 68.29 | 69.30 | 68.18 | 68.81 | 3,897,945 | +0.55(+0.80%) |
Nov 10, 2015 | 67.11 | 68.48 | 67.11 | 68.26 | 3,873,512 | +1.02(+1.52%) |
Nov 09, 2015 | 67.80 | 68.03 | 66.58 | 67.24 | 4,902,939 | -0.93(-1.37%) |
Nov 06, 2015 | 68.03 | 68.28 | 66.46 | 68.17 | 7,179,260 | -0.13(-0.19%) |
Nov 05, 2015 | 68.63 | 68.97 | 67.49 | 68.30 | 4,469,716 | -0.37(-0.54%) |
Nov 04, 2015 | 69.60 | 69.60 | 68.56 | 68.67 | 4,015,274 | -0.53(-0.76%) |
Nov 03, 2015 | 69.67 | 69.93 | 68.74 | 69.19 | 5,694,874 | -0.31(-0.45%) |
Nov 02, 2015 | 68.75 | 69.63 | 68.47 | 69.51 | 4,098,989 | +0.40(+0.58%) |
Oct 30, 2015 | 69.54 | 69.94 | 69.11 | 69.11 | 4,773,463 | -0.36(-0.52%) |
Oct 29, 2015 | 69.73 | 70.80 | 68.88 | 69.47 | 6,088,650 | -0.91(-1.29%) |
Oct 28, 2015 | 68.80 | 70.41 | 68.11 | 70.38 | 6,739,927 | +1.83(+2.67%) |
Oct 27, 2015 | 67.36 | 68.58 | 67.36 | 68.55 | 5,631,901 | +1.52(+2.28%) |
Oct 26, 2015 | 66.35 | 67.66 | 65.89 | 67.03 | 5,612,583 | +0.68(+1.02%) |
Oct 23, 2015 | 65.70 | 67.00 | 65.47 | 66.35 | 6,703,175 | +1.13(+1.73%) |
Oct 22, 2015 | 65.42 | 65.95 | 63.68 | 65.22 | 11,892,069 | -0.03(-0.04%) |
Oct 21, 2015 | 66.28 | 66.41 | 64.32 | 65.25 | 10,589,049 | -0.66(-1.00%) |
Oct 20, 2015 | 67.91 | 68.07 | 65.77 | 65.91 | 8,802,058 | -2.08(-3.07%) |
Oct 19, 2015 | 68.74 | 68.88 | 67.33 | 67.99 | 6,928,043 | -1.07(-1.55%) |
Oct 16, 2015 | 68.27 | 69.08 | 67.75 | 69.06 | 6,515,008 | +1.40(+2.07%) |
Oct 15, 2015 | 67.22 | 67.85 | 66.77 | 67.66 | 7,562,579 | +0.52(+0.77%) |
Oct 14, 2015 | 68.60 | 69.47 | 66.97 | 67.14 | 11,205,772 | -0.31(-0.46%) |
Oct 13, 2015 | 67.60 | 68.84 | 67.39 | 67.46 | 11,923,432 | +0.15(+0.23%) |
Oct 12, 2015 | 66.58 | 68.41 | 66.34 | 67.30 | 31,241,440 | -5.68(-7.78%) |
Oct 09, 2015 | 72.30 | 73.35 | 72.02 | 72.98 | 6,037,365 | +2.01(+2.83%) |
Oct 08, 2015 | 70.45 | 71.16 | 69.30 | 70.97 | 5,424,008 | -0.19(-0.26%) |
Oct 07, 2015 | 71.42 | 71.89 | 69.81 | 71.16 | 6,057,162 | -0.15(-0.21%) |
Oct 06, 2015 | 73.19 | 73.29 | 69.54 | 71.31 | 6,516,648 | -2.03(-2.77%) |
Oct 05, 2015 | 74.63 | 74.96 | 72.52 | 73.35 | 6,253,524 | -0.80(-1.09%) |
Oct 02, 2015 | 71.30 | 74.18 | 70.82 | 74.15 | 6,629,227 | +1.98(+2.75%) |
Oct 01, 2015 | 70.83 | 72.29 | 70.66 | 72.17 | 6,315,131 | +1.26(+1.78%) |
Sep 30, 2015 | 69.08 | 70.97 | 69.05 | 70.91 | 8,003,204 | +2.89(+4.25%) |
Sep 29, 2015 | 68.09 | 69.64 | 67.13 | 68.02 | 8,632,881 | +0.46(+0.68%) |
Sep 28, 2015 | 70.90 | 71.05 | 66.51 | 67.56 | 9,790,613 | -3.66(-5.14%) |
Sep 25, 2015 | 73.07 | 73.07 | 70.52 | 71.22 | 6,839,699 | -1.09(-1.51%) |
Sep 24, 2015 | 73.24 | 73.32 | 72.08 | 72.31 | 6,718,705 | -1.14(-1.55%) |
Sep 23, 2015 | 74.56 | 74.91 | 73.35 | 73.45 | 5,740,177 | -0.94(-1.26%) |
Sep 22, 2015 | 73.56 | 74.54 | 73.39 | 74.39 | 5,971,764 | +0.18(+0.24%) |
Sep 21, 2015 | 75.49 | 76.09 | 73.80 | 74.21 | 7,842,032 | -0.76(-1.02%) |
Sep 18, 2015 | 76.84 | 77.48 | 74.88 | 74.97 | 13,665,533 | -1.26(-1.66%) |
Sep 17, 2015 | 71.57 | 78.67 | 71.41 | 76.23 | 19,967,376 | +4.69(+6.55%) |
Sep 16, 2015 | 71.25 | 71.62 | 69.99 | 71.55 | 4,538,235 | +1.26(+1.80%) |
Sep 15, 2015 | 69.84 | 70.63 | 69.57 | 70.29 | 4,169,074 | +0.91(+1.31%) |
Sep 14, 2015 | 69.41 | 69.71 | 68.86 | 69.38 | 3,773,656 | +0.08(+0.11%) |
Sep 11, 2015 | 68.33 | 69.35 | 66.71 | 69.30 | 4,303,295 | +0.81(+1.19%) |
Sep 10, 2015 | 68.73 | 69.19 | 68.20 | 68.49 | 4,328,950 | -0.21(-0.31%) |
Sep 09, 2015 | 70.70 | 70.74 | 68.53 | 68.70 | 3,351,523 | -1.52(-2.16%) |
Sep 08, 2015 | 69.02 | 70.30 | 68.85 | 70.22 | 3,120,262 | +2.17(+3.19%) |
Sep 04, 2015 | 68.32 | 68.05 | 68.05 | 68.05 | 4,032,378 | -1.08(-1.57%) |
Sep 03, 2015 | 69.52 | 70.20 | 68.91 | 69.13 | 3,809,627 | -0.18(-0.26%) |
Sep 02, 2015 | 68.38 | 69.33 | 68.03 | 69.31 | 3,845,259 | +1.70(+2.52%) |